Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Dividend Leaders ETF (NY: FDL )

38.91 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.453 8.488 8.414 8.414 33,803 -0.03(-0.31%)
Apr 29, 2010 8.430 8.464 8.407 8.440 66,074 +0.10(+1.16%)
Apr 28, 2010 8.331 8.372 8.296 8.343 26,318 +0.03(+0.35%)
Apr 27, 2010 8.424 8.445 8.314 8.314 86,200 -0.12(-1.45%)
Apr 26, 2010 8.459 8.488 8.436 8.436 37,400 -0.03(-0.35%)
Apr 23, 2010 8.384 8.471 8.372 8.466 20,991 +0.06(+0.67%)
Apr 22, 2010 8.395 8.409 8.355 8.409 19,756 -0.04(-0.45%)
Apr 21, 2010 8.477 8.480 8.436 8.448 11,721 -0.04(-0.48%)
Apr 20, 2010 8.500 8.500 8.477 8.488 31,861 +0.03(+0.34%)
Apr 19, 2010 8.395 8.464 8.395 8.459 14,078 +0.03(+0.41%)
Apr 16, 2010 8.482 8.488 8.410 8.424 23,309 -0.06(-0.75%)
Apr 15, 2010 8.500 8.500 8.448 8.488 19,747 +0.00(+0.06%)
Apr 14, 2010 8.482 8.483 8.445 8.483 20,991 -0.00(-0.06%)
Apr 13, 2010 8.488 8.500 8.453 8.488 26,003 -0.02(-0.22%)
Apr 12, 2010 8.494 8.523 8.494 8.507 16,440 +0.00(+0.01%)
Apr 09, 2010 8.470 8.506 8.459 8.506 15,136 +0.04(+0.44%)
Apr 08, 2010 8.430 8.471 8.430 8.468 30,852 +0.03(+0.39%)
Apr 07, 2010 8.500 8.500 8.426 8.436 26,101 -0.08(-0.96%)
Apr 06, 2010 8.477 8.535 8.466 8.517 61,205 +0.02(+0.21%)
Apr 05, 2010 8.488 8.517 8.487 8.500 42,431 +0.02(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.